SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240426C00007000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 2,175 | 4,114 | 56.64% |
| SOFI240503C00007000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.62 | 0.61 | 0.64 | -0.02 | -3.12% | 3,838 | 4,162 | 103.13% |
| SOFI240510C00007000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 0.66 | 0.65 | 0.68 | -0.01 | -1.49% | 201 | 902 | 90.23% |
| SOFI240517C00007000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.70 | 0.69 | 0.72 | -0.02 | -2.78% | 1,256 | 13,951 | 83.40% |
| SOFI240524C00007000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 0.71 | 0.73 | 0.78 | -0.05 | -6.58% | 10 | 357 | 80.47% |
| SOFI240531C00007000 | 2024-04-19 2:40PM EDT | 2024-05-31 | 0.75 | 0.76 | 0.89 | -0.15 | -16.67% | 14 | 45 | 80.86% |
| SOFI240621C00007000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 0.86 | 0.87 | 0.93 | -0.04 | -4.44% | 629 | 12,994 | 72.46% |
| SOFI240719C00007000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.20 | -0.03 | -2.91% | 70 | 3,968 | 74.71% |
| SOFI240816C00007000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 1.18 | 1.20 | 1.25 | -0.06 | -4.84% | 330 | 3,889 | 73.24% |
| SOFI240920C00007000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 1.33 | 1.33 | 1.39 | -0.03 | -2.21% | 26 | 3,671 | 71.97% |
| SOFI241018C00007000 | 2024-04-19 3:55PM EDT | 2024-10-18 | 1.43 | 1.42 | 1.48 | -0.04 | -2.72% | 29 | 2,615 | 70.90% |
| SOFI241115C00007000 | 2024-04-19 12:48PM EDT | 2024-11-15 | 1.65 | 1.59 | 1.63 | -0.07 | -4.07% | 12 | 1,692 | 73.73% |
| SOFI250117C00007000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 1.76 | 1.76 | 1.81 | -0.03 | -1.68% | 386 | 38,383 | 72.17% |
| SOFI250321C00007000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 2.00 | 1.96 | 2.03 | 0.00 | - | 7 | 1,807 | 73.29% |
| SOFI250620C00007000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 2.29 | 2.17 | 2.49 | +0.01 | +0.44% | 55 | 666 | 76.86% |
| SOFI250919C00007000 | 2024-04-19 3:47PM EDT | 2025-09-19 | 2.46 | 2.40 | 2.71 | -0.09 | -3.53% | 6 | 316 | 77.15% |
| SOFI260116C00007000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 2.77 | 2.77 | 2.91 | -0.08 | -2.81% | 795 | 30,917 | 78.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240426P00007000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 8,918 | 11,245 | 51.56% |
| SOFI240503P00007000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 4,143 | 14,511 | 98.83% |
| SOFI240510P00007000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.53 | 0.51 | 0.55 | +0.01 | +1.92% | 346 | 3,627 | 86.52% |
| SOFI240517P00007000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.57 | 0.56 | 0.58 | +0.01 | +1.79% | 2,183 | 26,523 | 80.08% |
| SOFI240524P00007000 | 2024-04-19 3:42PM EDT | 2024-05-24 | 0.60 | 0.58 | 0.62 | +0.01 | +1.69% | 44 | 1,864 | 75.20% |
| SOFI240531P00007000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 0.64 | 0.61 | 0.64 | +0.04 | +6.67% | 35 | 640 | 71.29% |
| SOFI240621P00007000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.73 | +0.04 | +5.71% | 181 | 23,732 | 66.41% |
| SOFI240719P00007000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 0.83 | 0.80 | 0.82 | +0.03 | +3.75% | 215 | 14,626 | 61.72% |
| SOFI240816P00007000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 0.99 | 0.96 | 1.00 | +0.06 | +6.45% | 72 | 6,700 | 64.75% |
| SOFI240920P00007000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 1.08 | 1.06 | 1.09 | +0.06 | +5.88% | 27 | 17,478 | 62.21% |
| SOFI241018P00007000 | 2024-04-19 3:54PM EDT | 2024-10-18 | 1.18 | 1.13 | 1.16 | +0.08 | +7.27% | 58 | 1,289 | 60.84% |
| SOFI241115P00007000 | 2024-04-19 12:11PM EDT | 2024-11-15 | 1.30 | 1.26 | 1.29 | +0.05 | +4.00% | 61 | 3,154 | 62.89% |
| SOFI250117P00007000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 1.41 | 1.39 | 1.43 | +0.03 | +2.17% | 47 | 46,965 | 60.84% |
| SOFI250321P00007000 | 2024-04-18 3:05PM EDT | 2025-03-21 | 1.54 | 1.53 | 1.59 | 0.00 | - | 7 | 475 | 60.64% |
| SOFI250620P00007000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 1.76 | 1.71 | 1.77 | +0.04 | +2.33% | 2 | 784 | 60.01% |
| SOFI250919P00007000 | 2024-04-19 1:46PM EDT | 2025-09-19 | 1.90 | 1.86 | 1.94 | +0.05 | +2.70% | 1 | 306 | 59.52% |
| SOFI260116P00007000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 2.10 | 2.10 | 2.14 | +0.01 | +0.48% | 238 | 22,710 | 60.06% |
© 2024 Yahoo. All rights reserved.